Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 4.83870967742 | 4.96 | 5.24 | 4.86 | 4256 | 4.98318876 | CS |
| 4 | 0.28 | 5.69105691057 | 4.92 | 5.6899 | 4.85 | 4472 | 5.15353597 | CS |
| 12 | -0.78 | -13.0434782609 | 5.98 | 6.5 | 4.85 | 7265 | 5.66677786 | CS |
| 26 | -1.64 | -23.9766081871 | 6.84 | 7.1901 | 4.85 | 7449 | 5.95094458 | CS |
| 52 | -1.6 | -23.5294117647 | 6.8 | 7.8799 | 4.85 | 7651 | 6.16784186 | CS |
| 156 | 0.48 | 10.1694915254 | 4.72 | 8.62 | 4.05 | 12667 | 5.69988796 | CS |
| 260 | 2.1 | 67.7419354839 | 3.1 | 13.73 | 2.78 | 64570 | 7.61675086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747780200 | 5.2 | 0.14 | 2.77 | 5.07 | 5.24 | 5.05 | 1370 |
| 1747693800 | 5.0599999 | 0.11 | 2.22 | 4.9 | 5.1165 | 4.9 | 1459 |
| 1747434600 | 4.95 | -0.16 | -3.13 | 5.01 | 5.05 | 4.9449 | 5547 |
| 1747348200 | 5.11 | 0.25 | 5.14 | 4.87 | 5.11 | 4.87 | 5459 |
| 1747261800 | 4.86 | -0.11 | -2.23 | 4.96 | 4.96 | 4.86 | 7446 |
| 1747175400 | 4.971 | -0.33 | -6.21 | 5.04 | 5.1 | 4.9082 | 5259 |
| 1747089000 | 5.3 | -0.29 | -5.11 | 5.3 | 5.6899 | 5.2899 | 7008 |
| 1746829800 | 5.5854 | 0.24 | 4.40 | 5.495 | 5.5854 | 5.495 | 597 |
| 1746743400 | 5.35 | 0.12 | 2.29 | 5.25 | 5.51 | 5.25 | 1058 |
| 1746657000 | 5.23 | -0.06 | -1.13 | 5.3 | 5.36 | 5.08 | 6108 |
| 1746570600 | 5.29 | -0.03 | -0.56 | 5.17 | 5.65 | 5.17 | 3558 |
| 1746484200 | 5.32 | 0.12 | 2.31 | 5.3 | 5.6864 | 5.1 | 15971 |
| 1746225000 | 5.2 | 0.19 | 3.79 | 5.05 | 5.51 | 5.01 | 11975 |
| 1746138600 | 5.01 | -0.15 | -2.91 | 5.2 | 5.2 | 4.9 | 527 |
| 1746052200 | 5.16 | 0.16 | 3.20 | 5.0199999 | 5.16 | 5 | 931 |
| 1745965800 | 5 | 0 | 0.08 | 4.98 | 5.075 | 4.93 | 2148 |
| 1745879400 | 4.996 | -0.08 | -1.65 | 4.91 | 5.08 | 4.91 | 4840 |
| 1745620200 | 5.08 | -0.1 | -1.93 | 5.1 | 5.1 | 5 | 6140 |
| 1745533800 | 5.18 | 0.08 | 1.57 | 5 | 5.18 | 4.85 | 6844 |
| 1745447400 | 5.1 | 0.2 | 4.08 | 4.92 | 5.1 | 4.92 | 2950 |
| 1745361000 | 4.9 | -0.07 | -1.41 | 4.97 | 4.9888 | 4.9 | 4668 |
| 1745274600 | 4.97 | -0.12 | -2.36 | 5.15 | 5.18 | 4.95 | 4234 |
| 1744929000 | 5.09 | 0.04 | 0.69 | 5.01 | 5.1 | 4.9 | 4199 |
| 1744842600 | 5.055 | 0.04 | 0.90 | 5 | 5.055 | 5 | 2497 |
| 1744756200 | 5.01 | -0.2 | -3.84 | 5.25 | 5.25 | 5.01 | 1655 |
| 1744669800 | 5.21 | -0.27 | -4.93 | 5.46 | 5.7 | 5.15 | 19410 |
| 1744410600 | 5.48 | 0.16 | 3.01 | 5.32 | 5.79 | 5.3 | 50557 |
| 1744324200 | 5.32 | -0.22 | -3.97 | 5.6 | 5.78 | 5.1 | 36604 |
| 1744237800 | 5.54 | -0.08 | -1.42 | 5.67 | 5.67 | 5.11 | 9732 |
| 1744151400 | 5.62 | -0.17 | -2.94 | 5.875 | 5.95 | 5.62 | 6081 |
| 1744065000 | 5.79 | -0.08 | -1.36 | 5.69 | 6.23 | 5.69 | 6811 |
| 1743805800 | 5.87 | -0.03 | -0.51 | 5.66 | 6 | 5.66 | 2432 |
| 1743719400 | 5.9 | -0.15 | -2.48 | 5.92 | 6 | 5.75 | 17006 |
| 1743633000 | 6.05 | -0.02 | -0.33 | 5.92 | 6.44 | 5.92 | 3721 |
| 1743546600 | 6.07 | 0.08 | 1.34 | 5.98 | 6.0975 | 5.9 | 17575 |
| 1743460200 | 5.99 | -0.12 | -1.96 | 5.95 | 5.99 | 5.9 | 2771 |
| 1743201000 | 6.1095 | -0.19 | -3.02 | 6.2858 | 6.3 | 6 | 6985 |
| 1743114600 | 6.3 | 0.05 | 0.80 | 6.08 | 6.3 | 6.08 | 3288 |
| 1743028200 | 6.25 | 0.04 | 0.64 | 6.24 | 6.4 | 6.18 | 3672 |
| 1742941800 | 6.21 | -0.02 | -0.32 | 6.23 | 6.5 | 6.104 | 7096 |
| 1742855400 | 6.23 | -0.16 | -2.50 | 6.18 | 6.45 | 6.04 | 4892 |
| 1742596200 | 6.39 | 0.09 | 1.43 | 6.08 | 6.39 | 6.08 | 5799 |
| 1742509800 | 6.3 | 0.2 | 3.28 | 6.1 | 6.3505 | 6.1 | 2611 |
| 1742423400 | 6.1 | -0.11 | -1.77 | 6.1 | 6.25 | 6 | 16424 |
| 1742337000 | 6.21 | -0.03 | -0.48 | 6.13 | 6.22 | 6.13 | 2527 |
| 1742250600 | 6.24 | 0.12 | 1.88 | 6.17 | 6.3 | 6.0001 | 9619 |
| 1741991400 | 6.125 | 0.13 | 2.08 | 6.03 | 6.17 | 6.03 | 3639 |
| 1741905000 | 6 | -0.09 | -1.48 | 6.1 | 6.1778 | 6 | 2108 |
| 1741818600 | 6.09 | 0.24 | 4.10 | 5.8 | 6.09 | 5.8 | 1442 |
| 1741732200 | 5.85 | -0.01 | -0.17 | 5.72 | 6.148 | 5.72 | 4465 |
| 1741645800 | 5.86 | -0.24 | -3.93 | 5.94 | 6.18 | 5.82 | 7119 |
| 1741390200 | 6.1 | 0.01 | 0.16 | 6.17 | 6.2631 | 6.005 | 3170 |
| 1741303800 | 6.09 | 0.07 | 1.16 | 6.18 | 6.21 | 6.05 | 1062 |
| 1741217400 | 6.0199999 | 0.02 | 0.33 | 6.01 | 6.19 | 5.804 | 8060 |
| 1741131000 | 6 | -0.4 | -6.25 | 6.3 | 6.3 | 6 | 6220 |
| 1741044600 | 6.3999 | 0.18 | 2.89 | 6.21 | 6.3999 | 6.21 | 26118 |
| 1740785400 | 6.22 | 0.04 | 0.65 | 6.0199999 | 6.22 | 6.0199999 | 4367 |
| 1740699000 | 6.18 | -0.02 | -0.32 | 6.24 | 6.24 | 6.01 | 12569 |
| 1740612600 | 6.2 | 0.22 | 3.68 | 5.98 | 6.2 | 5.98 | 11572 |
| 1740526200 | 5.98 | 0.37 | 6.60 | 5.61 | 5.98 | 5.61 | 5139 |
| 1740439800 | 5.61 | -0.24 | -4.10 | 5.59 | 5.85 | 5.59 | 3070 |
| 1740180600 | 5.85 | 0 | 0.00 | 5.9 | 5.9 | 5.68 | 3275 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
